Pan German Universal Motors Ltd. (TPE:2247)
Taiwan · Delayed Price · Currency is TWD 323.50
-10.50 (-3.14%)
Aug 1, 2025, 2:38 PM CST
TPE:2247 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 322.50 | 327.00 | 305.00 | 318.00 | - | -4.79% | 890,719 |
| Jul 31, 2025 | 328.50 | 334.50 | 323.00 | 334.00 | 334.00 | 2.61% | 713,384 |
| Jul 30, 2025 | 326.00 | 332.00 | 318.00 | 325.50 | 325.50 | 1.40% | 719,289 |
| Jul 29, 2025 | 327.00 | 327.50 | 320.50 | 321.00 | 321.00 | -1.83% | 489,796 |
| Jul 28, 2025 | 323.00 | 327.00 | 317.00 | 327.00 | 327.00 | -3.40% | 894,478 |
| Jul 25, 2025 | 338.50 | 343.00 | 337.00 | 338.50 | 320.00 | -0.44% | 714,383 |
| Jul 24, 2025 | 353.50 | 354.00 | 333.00 | 340.00 | 321.42 | -2.30% | 981,337 |
| Jul 23, 2025 | 324.00 | 348.00 | 323.00 | 348.00 | 328.98 | 7.74% | 1,732,981 |
| Jul 22, 2025 | 326.50 | 326.50 | 319.00 | 323.00 | 305.35 | -0.46% | 331,702 |
| Jul 21, 2025 | 325.00 | 331.00 | 324.00 | 324.50 | 306.77 | 0.78% | 739,043 |
| Jul 18, 2025 | 319.00 | 323.00 | 315.50 | 322.00 | 304.40 | 0.78% | 329,606 |
| Jul 17, 2025 | 327.00 | 327.00 | 319.50 | 319.50 | 302.04 | -1.69% | 417,740 |
| Jul 16, 2025 | 328.00 | 329.00 | 325.00 | 325.00 | 307.24 | -0.76% | 428,668 |
| Jul 15, 2025 | 327.50 | 329.00 | 324.50 | 327.50 | 309.60 | 0.31% | 405,414 |
| Jul 14, 2025 | 321.00 | 328.00 | 321.00 | 326.50 | 308.66 | 2.19% | 708,506 |
| Jul 11, 2025 | 318.00 | 319.50 | 312.00 | 319.50 | 302.04 | 0.16% | 424,115 |
| Jul 10, 2025 | 313.00 | 320.00 | 312.00 | 319.00 | 301.57 | 3.07% | 821,044 |
| Jul 9, 2025 | 310.00 | 310.00 | 305.50 | 309.50 | 292.58 | -0.32% | 282,926 |
| Jul 8, 2025 | 306.50 | 315.00 | 305.00 | 310.50 | 293.53 | 1.64% | 553,094 |
| Jul 7, 2025 | 297.00 | 311.00 | 297.00 | 305.50 | 288.80 | 4.09% | 887,177 |
| Jul 4, 2025 | 295.50 | 296.00 | 292.00 | 293.50 | 277.46 | -0.34% | 125,899 |
| Jul 3, 2025 | 293.00 | 297.50 | 293.00 | 294.50 | 278.40 | 1.20% | 315,750 |
| Jul 2, 2025 | 288.00 | 291.00 | 288.00 | 291.00 | 275.10 | 0.87% | 93,557 |
| Jul 1, 2025 | 288.50 | 292.00 | 288.00 | 288.50 | 272.73 | -0.17% | 126,509 |
| Jun 30, 2025 | 286.50 | 290.00 | 285.50 | 289.00 | 273.21 | 1.05% | 202,929 |
| Jun 27, 2025 | 285.00 | 288.00 | 284.00 | 286.00 | 270.37 | 0.18% | 103,539 |
| Jun 26, 2025 | 287.50 | 287.50 | 283.00 | 285.50 | 269.90 | -0.70% | 148,413 |
| Jun 25, 2025 | 285.00 | 287.50 | 285.00 | 287.50 | 271.79 | 0.88% | 115,909 |
| Jun 24, 2025 | 280.50 | 285.00 | 280.50 | 285.00 | 269.42 | 2.52% | 111,797 |
| Jun 23, 2025 | 278.00 | 280.00 | 277.00 | 278.00 | 262.81 | -1.07% | 95,351 |
| Jun 20, 2025 | 285.00 | 285.50 | 278.00 | 281.00 | 265.64 | -1.75% | 224,829 |
| Jun 19, 2025 | 288.00 | 289.50 | 286.00 | 286.00 | 270.37 | -1.38% | 117,185 |
| Jun 18, 2025 | 288.50 | 290.50 | 287.50 | 290.00 | 274.15 | 0.35% | 90,256 |
| Jun 17, 2025 | 293.00 | 293.00 | 289.00 | 289.00 | 273.21 | -0.17% | 77,368 |
| Jun 16, 2025 | 290.50 | 290.50 | 288.50 | 289.50 | 273.68 | -0.34% | 66,420 |
| Jun 13, 2025 | 289.00 | 291.50 | 287.50 | 290.50 | 274.62 | 0.52% | 120,348 |
| Jun 12, 2025 | 290.50 | 291.50 | 289.00 | 289.00 | 273.21 | -0.34% | 133,952 |
| Jun 11, 2025 | 290.50 | 291.00 | 288.00 | 290.00 | 274.15 | - | 112,604 |
| Jun 10, 2025 | 288.50 | 292.00 | 288.50 | 290.00 | 274.15 | -0.17% | 50,668 |
| Jun 9, 2025 | 289.50 | 291.00 | 287.00 | 290.50 | 274.62 | 0.35% | 61,398 |
| Jun 6, 2025 | 288.50 | 289.50 | 288.00 | 289.50 | 273.68 | 0.35% | 44,060 |
| Jun 5, 2025 | 291.00 | 291.50 | 288.00 | 288.50 | 272.73 | -0.86% | 166,089 |
| Jun 4, 2025 | 291.00 | 292.00 | 290.50 | 291.00 | 275.10 | - | 83,850 |
| Jun 3, 2025 | 291.00 | 292.00 | 291.00 | 291.00 | 275.10 | -0.34% | 61,883 |
| Jun 2, 2025 | 294.50 | 294.50 | 290.50 | 292.00 | 276.04 | -0.85% | 52,289 |
| May 29, 2025 | 295.00 | 296.50 | 294.50 | 294.50 | 278.40 | -0.34% | 58,144 |
| May 28, 2025 | 297.50 | 297.50 | 295.00 | 295.50 | 279.35 | -0.84% | 38,130 |
| May 27, 2025 | 298.00 | 299.00 | 295.00 | 298.00 | 281.71 | 0.17% | 45,229 |
| May 26, 2025 | 298.50 | 299.00 | 297.50 | 297.50 | 281.24 | - | 74,097 |
| May 23, 2025 | 296.50 | 298.50 | 296.50 | 297.50 | 281.24 | 0.34% | 30,883 |